RFA Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.200	19.350	19.030	19.030	14.370	1,655
2023-06-13	19.200	19.300	19.190	19.250	14.536	2,785
2023-06-12	19.400	19.500	19.200	19.200	14.499	5,600
2023-06-09	19.640	19.640	19.410	19.410	14.657	1,305
2023-06-08	19.350	19.550	19.350	19.540	14.755	1,600
2023-06-07	19.350	19.350	19.350	19.350	14.612	1,100
2023-06-06	19.150	19.300	19.150	19.240	14.529	700
2023-06-05	19.010	19.200	19.000	19.140	14.453	11,850
2023-06-02	18.370	18.890	18.270	18.890	14.265	3,000
2023-06-01	18.250	18.450	18.250	18.440	13.925	2,100
2023-05-31	17.950	18.240	17.510	18.240	13.774	2,967
2023-05-30	17.890	17.890	17.570	17.890	13.509	5,825
2023-05-29	17.810	17.850	17.700	17.700	13.366	2,260
2023-05-26	18.600	18.600	17.800	17.800	13.441	12,568
2023-05-25	18.990	18.990	18.500	18.560	14.015	4,520
2023-05-24	19.090	19.090	18.760	18.850	14.234	500
2023-05-23	18.500	18.650	18.500	18.650	14.083	11,300
2023-05-19	19.050	19.050	19.050	19.050	14.385	1,200
2023-05-18	19.050	19.050	19.000	19.000	14.348	200
2023-05-17	19.150	19.290	19.090	19.090	14.416	7,900
2023-05-16	19.150	19.440	19.150	19.300	14.574	2,248
2023-05-15	19.000	19.140	18.900	19.140	14.453	3,450
2023-05-12	19.000	19.380	18.600	19.050	14.385	6,214
2023-05-11	18.680	19.050	18.680	19.010	14.355	2,310
2023-05-10	18.630	18.900	18.600	18.600	14.046	1,665
2023-05-09	19.010	19.200	18.100	18.550	14.008	11,800
2023-05-08	19.600	19.600	19.600	19.600	14.801	1,000
2023-05-05	19.690	19.800	19.690	19.750	14.914	4,155
2023-05-04	19.760	19.760	19.650	19.650	14.838	2,240
2023-05-03	19.980	19.980	19.650	19.820	14.967	4,114
2023-05-02	20.170	20.170	19.840	19.840	14.982	6,700
2023-05-01	20.150	20.150	20.150	20.150	15.216	1,660
2023-04-28	20.250	20.250	20.150	20.200	15.254	3,806
2023-04-27	20.200	20.320	20.160	20.320	15.344	4,214
2023-04-26	20.260	20.450	20.150	20.450	15.159	4,512
2023-04-25	20.350	20.350	20.200	20.310	15.056	4,990
2023-04-24	20.200	20.400	20.160	20.300	15.048	16,288
2023-04-21	20.250	20.250	19.920	20.180	14.959	6,850
2023-04-20	20.350	20.510	19.300	20.200	14.974	4,609
2023-04-19	19.740	20.460	19.740	20.460	15.167	2,160
2023-04-18	19.600	19.650	19.490	19.650	14.566	7,720
2023-04-17	19.520	19.550	19.500	19.540	14.485	5,806
2023-04-14	19.450	19.510	19.300	19.510	14.463	900
2023-04-13	19.500	19.500	19.350	19.450	14.418	4,520
2023-04-12	19.500	19.550	19.360	19.360	14.351	15,655
2023-04-11	19.790	19.790	19.400	19.500	14.455	12,873
2023-04-10	19.580	19.600	19.390	19.500	14.455	7,940
2023-04-06	19.550	19.700	19.300	19.580	14.515	95,100
2023-04-05	21.270	21.270	19.800	20.770	15.397	6,250
2023-04-04	21.770	21.800	21.200	21.200	15.715	10,956
2023-04-03	23.000	23.000	20.610	21.880	16.219	14,652
2023-03-31	23.000	23.250	23.000	23.250	17.235	7,310
2023-03-30	23.300	23.300	22.750	23.300	17.272	12,450
2023-03-29	23.990	23.990	23.750	23.750	17.606	1,200
2023-03-28	23.990	24.000	23.990	24.000	17.791	1,000
2023-03-27	23.900	23.910	23.820	23.820	17.658	1,700
2023-03-24	24.230	24.250	23.910	23.910	17.724	18,600
2023-03-23	24.490	24.490	24.230	24.230	17.962	11,200
2023-03-22	24.250	24.500	24.200	24.500	18.162	7,300
2023-03-21	24.520	24.520	24.000	24.040	17.821	10,900

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.4371 CAD
2026-04-30	0.4371 CAD
2026-01-30	0.4371 CAD
2025-10-31	0.4371 CAD
2025-07-31	0.4371 CAD
2025-04-30	0.4371 CAD
2025-01-31	0.4371 CAD
2024-10-31	0.4371 CAD
2024-07-31	0.4371 CAD
2024-04-29	0.4371 CAD
2024-01-30	0.4371 CAD
2023-10-30	0.4371 CAD
2023-07-28	0.4371 CAD
2023-04-27	0.3750 CAD
2023-01-30	0.3750 CAD
2022-10-28	0.3750 CAD
2022-07-28	0.3750 CAD
2022-04-28	0.3750 CAD
2022-01-28	0.3750 CAD
2021-10-28	0.3750 CAD
2021-07-29	0.3750 CAD
2021-04-29	0.3750 CAD
2021-01-28	0.3750 CAD
2020-10-29	0.3750 CAD
2020-07-30	0.3750 CAD
2020-04-29	0.3750 CAD
2020-01-30	0.3750 CAD
2019-10-30	0.3750 CAD
2019-07-30	0.3750 CAD
2019-04-29	0.3750 CAD
2019-01-30	0.3750 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.